Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	26.08	26.11	25.89	25.99	98,462	-0.14(-0.53%)
Dec 29, 2022	25.95	26.16	25.86	26.13	62,472	+0.27(+1.03%)
Dec 28, 2022	26.20	26.32	25.85	25.86	77,506	-0.28(-1.06%)
Dec 27, 2022	26.39	26.39	26.03	26.14	64,647	-0.11(-0.42%)
Dec 23, 2022	26.05	26.39	25.98	26.25	85,742	+0.30(+1.17%)
Dec 22, 2022	26.08	26.08	25.48	25.94	194,548	-0.29(-1.09%)
Dec 21, 2022	25.82	26.39	25.82	26.23	122,151	+0.49(+1.89%)
Dec 20, 2022	25.78	26.00	25.71	25.74	109,968	-0.13(-0.50%)
Dec 19, 2022	25.97	26.27	25.74	25.87	160,165	-0.10(-0.39%)
Dec 16, 2022	26.04	26.12	25.68	25.97	322,758	-0.03(-0.11%)
Dec 15, 2022	26.54	26.61	25.87	26.00	101,779	-0.74(-2.75%)
Dec 14, 2022	26.91	27.16	26.58	26.73	144,699	-0.20(-0.75%)
Dec 13, 2022	27.35	27.68	26.60	26.94	333,582	-0.23(-0.85%)
Dec 12, 2022	27.00	27.31	26.82	27.17	92,582	+0.09(+0.34%)
Dec 09, 2022	27.14	27.14	26.88	27.07	103,519	+0.05(+0.17%)
Dec 08, 2022	26.79	27.05	26.71	27.03	123,248	+0.31(+1.17%)
Dec 07, 2022	26.94	27.01	26.63	26.71	91,666	-0.33(-1.22%)
Dec 06, 2022	27.23	27.85	26.97	27.05	131,369	-0.12(-0.44%)
Dec 05, 2022	27.83	27.85	27.09	27.17	108,102	-0.66(-2.38%)
Dec 02, 2022	27.64	27.96	27.63	27.83	96,037	+0.02(+0.07%)
Dec 01, 2022	27.72	27.89	27.37	27.81	98,249	+0.21(+0.77%)
Nov 30, 2022	27.29	27.60	26.68	27.60	122,068	+0.35(+1.28%)
Nov 29, 2022	27.14	27.32	27.02	27.25	69,462	+0.17(+0.61%)
Nov 28, 2022	27.41	27.41	26.98	27.08	87,713	-0.30(-1.11%)
Nov 25, 2022	27.15	27.39	26.79	27.39	32,053	+0.35(+1.29%)
Nov 23, 2022	27.26	27.34	26.94	27.04	59,687	-0.28(-1.01%)
Nov 22, 2022	27.39	27.55	27.28	27.31	92,324	-0.03(-0.10%)
Nov 21, 2022	27.12	27.37	27.12	27.34	98,297	+0.15(+0.54%)
Nov 18, 2022	27.38	27.39	27.04	27.19	104,072	+0.17(+0.65%)
Nov 17, 2022	26.89	27.12	26.74	27.02	113,753	+0.11(+0.41%)
Nov 16, 2022	26.94	27.00	26.65	26.91	73,508	-0.02(-0.07%)
Nov 15, 2022	26.77	27.12	26.72	26.93	111,766	+0.32(+1.21%)
Nov 14, 2022	26.64	26.96	26.55	26.60	101,816	-0.07(-0.28%)
Nov 11, 2022	27.16	27.22	26.61	26.68	142,130	-0.28(-1.02%)
Nov 10, 2022	27.46	27.49	26.95	26.95	239,908	+0.06(+0.24%)
Nov 09, 2022	27.10	27.17	26.80	26.89	55,853	-0.24(-0.88%)
Nov 08, 2022	27.26	27.46	27.00	27.13	91,496	-0.18(-0.67%)
Nov 07, 2022	27.54	27.65	27.24	27.31	121,430	-0.03(-0.10%)
Nov 04, 2022	27.08	27.50	27.05	27.34	151,919	+0.46(+1.71%)
Nov 03, 2022	27.18	27.18	26.54	26.88	71,929	-0.38(-1.40%)
Nov 02, 2022	27.52		27.07	27.26	157,543	-0.26(-0.96%)
Nov 01, 2022	27.64	27.92	27.41	27.52	173,003	+0.04(+0.13%)
Oct 31, 2022	27.44	27.61	27.37	27.49	237,847	+0.20(+0.73%)
Oct 28, 2022	26.54	27.42	26.50	27.29	210,594	+0.82(+3.09%)
Oct 27, 2022	26.52	26.82	26.30	26.47	155,453	+0.24(+0.90%)
Oct 26, 2022	25.83	26.49	25.83	26.24	216,356	+0.31(+1.19%)
Oct 25, 2022	26.79	26.79	25.01	25.93	346,298	-2.05(-7.34%)
Oct 24, 2022	27.53	28.08	27.53	27.98	74,496	+0.48(+1.75%)
Oct 21, 2022	27.05	27.65	27.04	27.50	101,938	+0.62(+2.30%)
Oct 20, 2022	27.54	27.64	26.62	26.88	63,380	-0.72(-2.60%)
Oct 19, 2022	27.68	27.92	27.11	27.60	128,630	-0.29(-1.04%)
Oct 18, 2022	28.31	28.53	27.74	27.89	68,047	-0.25(-0.90%)
Oct 17, 2022	27.82	28.20	27.74	28.14	131,575	+0.47(+1.71%)
Oct 14, 2022	28.00	28.31	27.62	27.67	78,559	-0.22(-0.78%)
Oct 13, 2022	26.31	27.92	26.30	27.89	113,068	+1.31(+4.92%)
Oct 12, 2022	26.64	26.91	26.38	26.58	65,422	-0.10(-0.37%)
Oct 11, 2022	26.49	26.87	26.44	26.68	71,223	+0.05(+0.20%)
Oct 10, 2022	26.36	26.77	26.32	26.63	69,089	+0.25(+0.96%)
Oct 07, 2022	26.89	26.89	26.30	26.37	68,439	-0.71(-2.62%)
Oct 06, 2022	27.09	27.16	26.81	27.08	76,635	-0.03(-0.10%)
Oct 05, 2022	26.95	27.19	26.75	27.11	77,363	-0.06(-0.23%)
Oct 04, 2022	26.58	27.20	26.58	27.17	103,459	+0.78(+2.96%)